ISIN: TREKCAE00030 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 14.99 | 15.09 | 14.55 | 14.57 | 5,444,467 |
| 2026-06-11 14:00 | 14.71 | 14.99 | 14.61 | 14.98 | 3,576,482 |
| 2026-06-11 13:00 | 14.65 | 14.72 | 14.60 | 14.71 | 762,533 |
| 2026-06-11 12:00 | 14.70 | 14.80 | 14.54 | 14.66 | 1,742,670 |
| 2026-06-11 11:00 | 14.79 | 14.85 | 14.66 | 14.70 | 2,969,929 |
| 2026-06-11 10:00 | 14.28 | 14.79 | 14.27 | 14.78 | 6,944,939 |
| 2026-06-11 09:00 | 14.28 | 14.28 | 14.28 | 14.28 | 35,740 |
| 2026-06-10 18:00 | 14.40 | 14.40 | 14.40 | 14.40 | 331,498 |
| 2026-06-10 17:00 | 14.08 | 14.42 | 14.03 | 14.36 | 3,150,091 |
| 2026-06-10 16:00 | 14.03 | 14.15 | 13.91 | 14.06 | 2,305,167 |
| 2026-06-10 15:00 | 14.05 | 14.15 | 14.00 | 14.03 | 2,108,043 |
| 2026-06-10 14:00 | 14.10 | 14.12 | 13.95 | 14.05 | 2,582,526 |
| 2026-06-10 13:00 | 14.12 | 14.21 | 14.01 | 14.09 | 3,171,458 |
| 2026-06-10 12:00 | 14.23 | 14.23 | 14.07 | 14.13 | 3,153,312 |
| 2026-06-10 11:00 | 14.52 | 14.53 | 14.20 | 14.23 | 3,553,823 |
| 2026-06-10 10:00 | 14.70 | 14.70 | 14.46 | 14.52 | 3,804,440 |
| 2026-06-10 09:00 | 14.70 | 14.70 | 14.70 | 14.70 | 54,507 |
| 2026-06-09 18:00 | 14.75 | 14.75 | 14.75 | 14.75 | 861,235 |
| 2026-06-09 17:00 | 14.67 | 14.67 | 14.32 | 14.45 | 5,993,263 |
| 2026-06-09 16:00 | 14.64 | 14.75 | 14.52 | 14.68 | 2,145,787 |
| 2026-06-09 15:00 | 14.54 | 14.86 | 14.40 | 14.64 | 5,042,880 |
| 2026-06-09 14:00 | 14.55 | 14.64 | 14.43 | 14.55 | 3,377,822 |
| 2026-06-09 13:00 | 14.77 | 14.81 | 14.40 | 14.55 | 6,624,612 |
| 2026-06-09 12:00 | 14.91 | 14.96 | 14.73 | 14.78 | 4,761,619 |
| 2026-06-09 11:00 | 15.18 | 15.18 | 14.86 | 14.92 | 5,904,265 |
| 2026-06-09 10:00 | 15.01 | 15.80 | 14.95 | 15.18 | 16,648,918 |
| 2026-06-09 09:00 | 15.02 | 15.02 | 15.02 | 15.02 | 125,439 |
| 2026-06-08 18:00 | 15.07 | 15.07 | 15.07 | 15.07 | 595,408 |
| 2026-06-08 17:00 | 14.59 | 15.31 | 14.55 | 15.08 | 13,948,586 |
| 2026-06-08 16:00 | 14.54 | 14.64 | 14.48 | 14.59 | 2,612,682 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 14.75 | 51,485,840 |
| 2026-06-08 | 15.07 | 46,545,150 |
| 2026-06-05 | 14.13 | 22,056,785 |
| 2026-06-04 | 13.75 | 7,397,825 |
| 2026-06-04 | 13.95 | 23,292,472 |
| 2026-06-03 | 13.55 | 20,669,169 |
| 2026-06-02 | 13.54 | 22,115,817 |
| 2026-06-01 | 13.62 | 22,298,274 |
| 2026-05-26 | 13.01 | 5,660,313 |
| 2026-05-25 | 13.12 | 27,907,033 |
| 2026-05-22 | 12.11 | 26,324,038 |
| 2026-05-21 | 11.01 | 15,939,563 |
| 2026-05-20 | 12.23 | 19,831,857 |
| 2026-05-18 | 11.95 | 21,206,213 |
| 2026-05-18 | 11.95 | 21,206,213 |
| 2026-05-15 | 12.60 | 16,244,397 |
| 2026-05-14 | 12.82 | 21,042,677 |
| 2026-05-13 | 13.10 | 29,801,821 |
| 2026-05-12 | 13.66 | 36,325,071 |
| 2026-05-12 | 13.66 | 36,325,071 |
| 2026-05-11 | 14.00 | 58,483,866 |
| 2026-05-08 | 13.32 | 65,150,428 |
| 2026-05-07 | 12.64 | 30,492,410 |
| 2026-05-06 | 12.54 | 41,558,746 |
| 2026-05-06 | 12.46 | 44,807,026 |
| 2026-05-05 | 12.36 | 59,466,275 |
| 2026-05-05 | 12.59 | 72,034,804 |
| 2026-05-05 | 12.59 | |
| 2026-05-04 | 12.17 | 45,139,783 |
| 2026-05-04 | 12.16 | 52,280,384 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-07-01 | 0.1697 | nakit |
| 2025-07-02 | 0.0862 | nakit |
| 2024-07-01 | 0.3042 | nakit |
| 2023-05-29 | 0.2296 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| IPB | İSTANBUL PORTFÖY BİRİNCİ DEĞİŞKEN FON | 5.34% | 2026-04 |
| IMB | İSTANBUL PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FON | 4.10% | 2026-04 |
| RBH | ALBARAKA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE | 3.67% | 2026-03 |
| KHC | PARDUS PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİS | 2.97% | 2026-04 |
| KPA | KUVEYT TÜRK PORTFÖY KAR PAYI ÖDEYEN KATILIM HİSSE | 2.78% | 2026-05 |
| GKE | GARANTİ PORTFÖY KAR PAYI ÖDEYEN EKİM 2025 SERBEST | 2.61% | 2025-09 |
| GTH | GARANTİ PORTFÖY İHRACATÇI ŞİRKETLER HİSSE SENEDİ ( | 2.41% | 2026-04 |
| RPI | ROTA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SENE | 1.95% | 2026-05 |
| MPS | AKTİF PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSS | 1.70% | 2026-04 |
| YHK | YAPI KREDİ PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSS | 1.11% | 2026-04 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 0.92% | 2026-03 |
| YHI | YAPI KREDİ PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SER | 0.76% | 2026-04 |
| CKF | ALBARAKA PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.53% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.40% | 2026-04 |
| FRZ | AZİMUT PORTFÖY FRZ SERBEST ÖZEL FON | 0.39% | 2026-03 |
| AK3 | AK PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ YO | 0.35% | 2026-04 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.35% | 2026-03 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.35% | 2026-05 |
| FZJ | FİBA PORTFÖY BİRİNCİ FON SEPETİ FONU | 0.20% | 2026-04 |
| DP8 | DENİZ PORTFÖY KAR PAYI ÖDEYEN ALTINCI SERBEST (DÖV | 0.18% | 2026-02 |
| KU3 | KUVEYT TÜRK PORTFÖY ÜÇÜNCÜ KATILIM FONU | 0.11% | 2026-05 |